Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2008 | CNY | 1.7885 | 1.875 | 1.7885 | 1.8414 | 1.8414 | +0.005 (+0.27%) | 10,871,689 |
23 Oct 2008 | CNY | 1.8654 | 1.899 | 1.8269 | 1.8365 | 1.8365 | -0.087 (-4.50%) | 14,492,897 |
22 Oct 2008 | CNY | 1.9567 | 1.9856 | 1.8894 | 1.9231 | 1.9231 | -0.067 (-3.38%) | 16,541,928 |
21 Oct 2008 | CNY | 1.9183 | 1.9904 | 1.9087 | 1.9904 | 1.9904 | +0.096 (+5.08%) | 24,990,713 |
20 Oct 2008 | CNY | 1.9279 | 1.9471 | 1.8654 | 1.8942 | 1.8942 | -0.034 (-1.75%) | 14,425,665 |
17 Oct 2008 | CNY | 1.9039 | 1.9615 | 1.9039 | 1.9279 | 1.9279 | -0.077 (-3.84%) | 20,679,932 |
16 Oct 2008 | CNY | 2.0048 | 2.0048 | 2.0048 | 2.0048 | 2.0048 | -0.106 (-5.01%) | 1,027,936 |
15 Oct 2008 | CNY | 2.1635 | 2.1971 | 2.1106 | 2.1106 | 2.1106 | -0.111 (-4.98%) | 16,853,613 |
14 Oct 2008 | CNY | 2.226 | 2.226 | 2.1298 | 2.2212 | 2.2212 | +0.101 (+4.76%) | 12,501,234 |
13 Oct 2008 | CNY | 2.1202 | 2.1202 | 1.9471 | 2.1202 | 2.1202 | +0.101 (+5.00%) | 7,869,085 |
10 Oct 2008 | CNY | 2.0529 | 2.0529 | 2.0192 | 2.0192 | 2.0192 | -0.106 (-4.98%) | 6,165,350 |
9 Oct 2008 | CNY | 2.1635 | 2.1971 | 2.1058 | 2.125 | 2.125 | -0.091 (-4.12%) | 24,346,343 |
8 Oct 2008 | CNY | 2.2356 | 2.3029 | 2.2164 | 2.2164 | 2.2164 | -0.115 (-4.94%) | 10,830,884 |
7 Oct 2008 | CNY | 2.3317 | 2.3942 | 2.3317 | 2.3317 | 2.3317 | -0.12 (-4.90%) | 33,315,353 |
6 Oct 2008 | CNY | 2.4519 | 2.4808 | 2.4519 | 2.4519 | 2.4519 | -0.13 (-5.03%) | 8,916,960 |
26 Sep 2008 | CNY | 2.5817 | 2.6731 | 2.5817 | 2.5817 | 2.5817 | -0.135 (-4.96%) | 25,682,176 |
25 Sep 2008 | CNY | 2.7164 | 2.7164 | 2.7164 | 2.7164 | 2.7164 | -0.144 (-5.04%) | 2,469,168 |
24 Sep 2008 | CNY | 2.8606 | 2.8606 | 2.8606 | 2.8606 | 2.8606 | -0.149 (-4.95%) | 384,800 |
23 Sep 2008 | CNY | 3.0096 | 3.0096 | 3.0096 | 3.0096 | 3.0096 | -0.159 (-5.01%) | 759,616 |
22 Sep 2008 | CNY | 3.1683 | 3.4327 | 3.1683 | 3.1683 | 3.1683 | -0.168 (-5.04%) | 63,965,449 |
19 Sep 2008 | CNY | 3.3317 | 3.3365 | 3.0337 | 3.3365 | 3.3365 | +0.159 (+4.99%) | 150,843,334 |
18 Sep 2008 | CNY | 3.2308 | 3.2548 | 3.0721 | 3.1779 | 3.1779 | -0.053 (-1.64%) | 8,743,754 |
17 Sep 2008 | CNY | 3.2596 | 3.2837 | 3.2067 | 3.2308 | 3.2308 | -0.029 (-0.88%) | 4,446,116 |
16 Sep 2008 | CNY | 3.2596 | 3.3269 | 3.2019 | 3.2596 | 3.2596 | -0.019 (-0.59%) | 3,613,461 |
12 Sep 2008 | CNY | 3.3029 | 3.3414 | 3.2356 | 3.2789 | 3.2789 | -0.024 (-0.73%) | 3,210,161 |
11 Sep 2008 | CNY | 3.3462 | 3.3654 | 3.2067 | 3.3029 | 3.3029 | -0.043 (-1.29%) | 5,250,521 |
10 Sep 2008 | CNY | 3.3654 | 3.4039 | 3.3317 | 3.3462 | 3.3462 | 0.0 (0.0%) | 3,579,449 |
9 Sep 2008 | CNY | 3.2596 | 3.399 | 3.2308 | 3.3462 | 3.3462 | +0.067 (+2.05%) | 6,222,186 |
8 Sep 2008 | CNY | 3.3365 | 3.3942 | 3.2212 | 3.2789 | 3.2789 | -0.043 (-1.30%) | 4,320,324 |
5 Sep 2008 | CNY | 3.3317 | 3.3894 | 3.2644 | 3.3221 | 3.3221 | -0.014 (-0.43%) | 3,565,995 |